Premium
Unity Software Inc (U)
NYSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.09 | 3.64548494983 | 29.9 | 30.99 | 28.3 | 5989563 | 29.51300748 | CS |
| 4 | 4.77 | 18.1922196796 | 26.22 | 31.21 | 25.57 | 6625875 | 28.15159699 | CS |
| 12 | 5 | 19.2381685264 | 25.99 | 32.575 | 23.89 | 9538374 | 27.54083303 | CS |
| 26 | -14.655 | -32.1064738745 | 45.645 | 48.81 | 16.78 | 14355965 | 25.05796532 | CS |
| 52 | 1.56 | 5.30071355759 | 29.43 | 52.15 | 16.78 | 12547849 | 31.1096577 | CS |
| 156 | -9 | -22.5056264066 | 39.99 | 52.15 | 13.895 | 11531397 | 27.87906712 | CS |
| 260 | -73.92 | -70.460394624 | 104.91 | 210 | 13.895 | 10130008 | 35.99732162 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636800 | 30.73 | 1.27 | 4.31 | 28.8 | 30.8 | 28.75 | 6311985 |
| 1783550400 | 29.46 | -0.2 | -0.67 | 28.89 | 29.49 | 28.3 | 4290078 |
| 1783464000 | 29.66 | 0.01 | 0.03 | 30.24 | 30.7 | 29.33 | 6341812 |
| 1783377600 | 29.65 | 0.33 | 1.13 | 28.94 | 30.24 | 28.85 | 5658469 |
| 1783032000 | 29.32 | -0.87 | -2.88 | 29.9 | 30.51 | 28.64 | 7667893 |
| 1782945600 | 30.19 | 1.61 | 5.63 | 29.18 | 31.21 | 28.94 | 9312986 |
| 1782859200 | 28.58 | 0.27 | 0.95 | 27.87 | 28.9 | 27.8 | 5597731 |
| 1782772800 | 28.31 | 0.08 | 0.28 | 28.74 | 29.27 | 28.14 | 4972205 |
| 1782513600 | 28.23 | 1.52 | 5.69 | 26.4 | 28.49 | 26.31 | 8118009 |
| 1782427200 | 26.71 | -0.44 | -1.62 | 26.86 | 27.06 | 25.91 | 4584978 |
| 1782340800 | 27.15 | -0.46 | -1.67 | 27.6 | 28.1788 | 27.02 | 5335631 |
| 1782254400 | 27.61 | 0.47 | 1.73 | 26.77 | 27.8 | 26.65 | 9194648 |
| 1782168000 | 27.14 | -0.34 | -1.24 | 27 | 27.63 | 26.38 | 4701105 |
| 1781822400 | 27.48 | 1.01 | 3.82 | 26.49 | 27.5 | 25.57 | 9450583 |
| 1781736000 | 26.47 | -1.59 | -5.67 | 27.92 | 28.1 | 26.3 | 7123689 |
| 1781649600 | 28.06 | -0.43 | -1.51 | 28.23 | 28.62 | 27.7008 | 6231287 |
| 1781563200 | 28.49 | 1.25 | 4.59 | 28 | 28.535 | 27.765 | 6368630 |
| 1781304000 | 27.24 | 0.53 | 1.98 | 26.5 | 27.605 | 26.11 | 6879501 |
| 1781217600 | 26.71 | 0.05 | 0.19 | 26.22 | 26.9 | 25.77 | 7436513 |
| 1781131200 | 26.66 | -1.78 | -6.26 | 27 | 28.11 | 26.37 | 11472639 |
| 1781044800 | 28.44 | -0.36 | -1.25 | 28.52 | 29.65 | 26.86 | 16205696 |
| 1780958400 | 28.8 | -0.37 | -1.27 | 29.5 | 29.89 | 28.74 | 6329330 |
| 1780699200 | 29.17 | -0.86 | -2.86 | 30.95 | 31.4 | 28.7 | 10797901 |
| 1780612800 | 30.03 | 0.81 | 2.77 | 29.75 | 30.685 | 29.15 | 7519966 |
| 1780526400 | 29.22 | -1.55 | -5.04 | 30.25 | 30.5109 | 28.96 | 6344659 |
| 1780440000 | 30.77 | -1.4 | -4.35 | 31.92 | 31.94 | 30.405 | 10137049 |
| 1780353600 | 32.17 | 1.7 | 5.58 | 31.35 | 32.575 | 30.61 | 14780376 |
| 1780094400 | 30.47 | 0.53 | 1.77 | 30.03 | 30.91 | 29.44 | 9720194 |
| 1780008000 | 29.94 | 2.18 | 7.85 | 27.45 | 30.095 | 27.312 | 14165629 |
| 1779921600 | 27.76 | 0.99 | 3.70 | 26.74 | 28.27 | 26.52 | 9415224 |
| 1779835200 | 26.77 | 1.2 | 4.69 | 26.735 | 27.6784 | 26.65 | 17104611 |
| 1779489600 | 25.57 | 0.03 | 0.12 | 25.53 | 26.58 | 25.0003 | 7794956 |
| 1779403200 | 25.54 | -0.69 | -2.63 | 25.775 | 26.13 | 25.29 | 6648590 |
| 1779316800 | 26.23 | 0.03 | 0.11 | 26.44 | 26.65 | 25.4505 | 6761949 |
| 1779230400 | 26.2 | -0.6 | -2.24 | 27.025 | 27.2901 | 25.2106 | 9348335 |
| 1779144000 | 26.8 | -0.36 | -1.33 | 27.22 | 28.1 | 26.495 | 9057532 |
| 1778884800 | 27.16 | -0.12 | -0.44 | 26.99 | 27.855 | 26.7001 | 12555103 |
| 1778798400 | 27.28 | 0.39 | 1.45 | 26.97 | 27.715 | 26.52 | 7983168 |
| 1778712000 | 26.89 | 0.05 | 0.19 | 26.82 | 27.06 | 25.76 | 6581473 |
| 1778625600 | 26.84 | -0.03 | -0.11 | 26.75 | 27.41 | 26.34 | 8514852 |
| 1778539200 | 26.87 | -1.29 | -4.58 | 28.22 | 28.34 | 26.05 | 14310095 |
| 1778280000 | 28.16 | 1.43 | 5.35 | 26.495 | 28.18 | 25.81 | 17311142 |
| 1778193600 | 26.73 | -0.55 | -2.02 | 29.86 | 30.65 | 26.33 | 32792494 |
| 1778107200 | 27.28 | -0.06 | -0.22 | 27.26 | 27.545 | 26.63 | 14485124 |
| 1778020800 | 27.34 | -0.38 | -1.37 | 27.99 | 28.1499 | 27 | 8298280 |
| 1777934400 | 27.72 | 0.59 | 2.17 | 27.42 | 28.25 | 27.005 | 10779611 |
| 1777675200 | 27.13 | 0.71 | 2.69 | 26.9 | 27.6 | 26.7 | 9192651 |
| 1777588800 | 26.42 | 0.31 | 1.19 | 26.24 | 26.455 | 25.14 | 7294862 |
| 1777502400 | 26.11 | -0.43 | -1.62 | 26.22 | 26.4 | 25.32 | 7038577 |
| 1777416000 | 26.54 | -0.1 | -0.38 | 26.21 | 27.3 | 26.11 | 10231298 |
| 1777329600 | 26.64 | 0.63 | 2.42 | 25.7 | 26.83 | 25.62 | 8539953 |
| 1777070400 | 26.01 | 1.7 | 6.99 | 24.72 | 26.03 | 24.59 | 9137775 |
| 1776984000 | 24.31 | -1.51 | -5.85 | 24.96 | 24.99 | 23.89 | 11894923 |
| 1776897600 | 25.82 | 0.41 | 1.61 | 26 | 26.69 | 25.435 | 6759112 |
| 1776811200 | 25.41 | -1.12 | -4.22 | 26.82 | 27 | 24.69 | 13187468 |
| 1776724800 | 26.53 | 0.61 | 2.35 | 25.685 | 26.73 | 25.1301 | 8376630 |
| 1776465600 | 25.92 | -0.01 | -0.04 | 26.5 | 26.71 | 25.67 | 12682496 |
| 1776379200 | 25.93 | 0.67 | 2.65 | 25.99 | 26.3 | 25.0301 | 12869859 |
| 1776292800 | 25.26 | 1.91 | 8.18 | 23.65 | 25.445 | 23.49 | 15883416 |
| 1776206400 | 23.35 | 0.55 | 2.41 | 23.43 | 24.09 | 23.1 | 9188821 |
| 1776120000 | 22.8 | 1.18 | 5.46 | 21.57 | 22.97 | 21.43 | 10793966 |
| 1775860800 | 21.62 | 0.05 | 0.23 | 21.78 | 21.89 | 20.88 | 8820072 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
